Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.167 | 9.265 | 9.157 | 9.206 | 3,024,684 | +0.15(+1.63%) |
Aug 30, 2021 | 9.009 | 9.078 | 8.999 | 9.058 | 1,083,932 | +0.06(+0.66%) |
Aug 27, 2021 | 8.960 | 9.029 | 8.920 | 8.999 | 1,622,420 | +0.13(+1.44%) |
Aug 26, 2021 | 8.930 | 8.930 | 8.851 | 8.871 | 1,137,920 | -0.10(-1.10%) |
Aug 25, 2021 | 8.891 | 8.989 | 8.881 | 8.970 | 1,616,838 | +0.07(+0.78%) |
Aug 24, 2021 | 8.960 | 8.970 | 8.891 | 8.901 | 1,495,882 | -0.06(-0.66%) |
Aug 23, 2021 | 8.841 | 8.979 | 8.841 | 8.960 | 2,009,534 | +0.20(+2.25%) |
Aug 20, 2021 | 8.674 | 8.763 | 8.649 | 8.763 | 1,674,262 | +0.06(+0.68%) |
Aug 19, 2021 | 8.674 | 8.738 | 8.634 | 8.703 | 1,938,783 | -0.03(-0.34%) |
Aug 18, 2021 | 8.802 | 8.881 | 8.718 | 8.733 | 3,814,329 | -0.07(-0.78%) |
Aug 17, 2021 | 8.871 | 8.881 | 8.748 | 8.802 | 2,549,824 | +0.08(+0.90%) |
Aug 16, 2021 | 8.694 | 8.743 | 8.600 | 8.723 | 3,178,034 | -0.01(-0.11%) |
Aug 13, 2021 | 8.654 | 8.792 | 8.642 | 8.733 | 2,103,844 | +0.16(+1.84%) |
Aug 12, 2021 | 8.418 | 8.575 | 8.393 | 8.575 | 1,846,513 | +0.17(+1.99%) |
Aug 11, 2021 | 8.427 | 8.427 | 8.388 | 8.408 | 1,050,784 | -0.02(-0.23%) |
Aug 10, 2021 | 8.408 | 8.427 | 8.393 | 8.427 | 858,084 | +0.06(+0.71%) |
Aug 09, 2021 | 8.378 | 8.388 | 8.329 | 8.368 | 476,830 | +0.01(+0.12%) |
Aug 06, 2021 | 8.398 | 8.437 | 8.324 | 8.358 | 1,334,487 | -0.09(-1.05%) |
Aug 05, 2021 | 8.437 | 8.467 | 8.423 | 8.447 | 1,129,475 | +0.04(+0.47%) |
Aug 04, 2021 | 8.437 | 8.437 | 8.349 | 8.408 | 1,741,014 | -0.04(-0.47%) |
Aug 03, 2021 | 8.358 | 8.457 | 8.358 | 8.447 | 1,538,937 | +0.17(+2.02%) |
Aug 02, 2021 | 8.280 | 8.344 | 8.265 | 8.280 | 971,083 | +0.07(+0.84%) |
Jul 30, 2021 | 8.201 | 8.270 | 8.191 | 8.211 | 4,341,991 | -0.07(-0.83%) |
Jul 29, 2021 | 8.319 | 8.324 | 8.260 | 8.280 | 1,310,126 | -0.04(-0.47%) |
Jul 28, 2021 | 8.255 | 8.329 | 8.201 | 8.319 | 1,456,290 | +0.09(+1.08%) |
Jul 27, 2021 | 8.260 | 8.260 | 8.122 | 8.230 | 2,967,583 | -0.01(-0.12%) |
Jul 26, 2021 | 8.368 | 8.398 | 8.211 | 8.240 | 2,474,782 | -0.19(-2.22%) |
Jul 23, 2021 | 8.378 | 8.477 | 8.378 | 8.427 | 1,595,305 | +0.20(+2.40%) |
Jul 22, 2021 | 8.250 | 8.349 | 8.230 | 8.230 | 2,039,415 | +0.07(+0.85%) |
Jul 21, 2021 | 8.092 | 8.196 | 8.053 | 8.161 | 2,095,280 | +0.07(+0.85%) |
Jul 20, 2021 | 7.989 | 8.102 | 7.880 | 8.092 | 2,208,214 | +0.14(+1.73%) |
Jul 19, 2021 | 7.935 | 7.994 | 7.925 | 7.954 | 2,405,899 | -0.08(-0.98%) |
Jul 16, 2021 | 8.033 | 8.122 | 8.014 | 8.033 | 2,466,471 | +0.07(+0.87%) |
Jul 15, 2021 | 8.033 | 8.082 | 7.875 | 7.964 | 4,346,706 | +0.12(+1.51%) |
Jul 14, 2021 | 7.836 | 8.028 | 7.836 | 7.846 | 2,937,492 | +0.42(+5.71%) |
Jul 13, 2021 | 7.442 | 7.452 | 7.383 | 7.422 | 1,493,947 | -0.07(-0.92%) |
Jul 12, 2021 | 7.471 | 7.491 | 7.427 | 7.491 | 959,654 | -0.03(-0.39%) |
Jul 09, 2021 | 7.461 | 7.521 | 7.452 | 7.521 | 1,638,778 | +0.09(+1.19%) |
Jul 08, 2021 | 7.491 | 7.491 | 7.373 | 7.432 | 2,267,979 | -0.13(-1.69%) |
Jul 07, 2021 | 7.590 | 7.590 | 7.501 | 7.560 | 948,631 | +0.00(+0.00%) |
Jul 06, 2021 | 7.629 | 7.629 | 7.521 | 7.560 | 1,089,057 | -0.09(-1.16%) |
Jul 02, 2021 | 7.629 | 7.678 | 7.611 | 7.649 | 1,212,234 | +0.05(+0.65%) |
Jul 01, 2021 | 7.639 | 7.644 | 7.580 | 7.599 | 1,098,513 | -0.10(-1.28%) |
Jun 30, 2021 | 7.708 | 7.767 | 7.698 | 7.698 | 1,455,344 | -0.04(-0.51%) |
Jun 29, 2021 | 7.718 | 7.737 | 7.639 | 7.737 | 1,455,326 | -0.02(-0.25%) |
Jun 28, 2021 | 7.767 | 7.797 | 7.718 | 7.757 | 1,295,947 | +0.04(+0.51%) |
Jun 25, 2021 | 7.787 | 7.806 | 7.698 | 7.718 | 1,397,884 | -0.04(-0.51%) |
Jun 24, 2021 | 7.836 | 7.856 | 7.757 | 7.757 | 1,574,349 | +0.08(+1.03%) |
Jun 23, 2021 | 7.797 | 7.797 | 7.668 | 7.678 | 1,887,297 | -0.28(-3.47%) |
Jun 22, 2021 | 7.866 | 7.974 | 7.866 | 7.954 | 2,056,120 | +0.13(+1.64%) |
Jun 21, 2021 | 7.777 | 7.836 | 7.737 | 7.826 | 1,594,917 | +0.10(+1.28%) |
Jun 18, 2021 | 7.875 | 7.905 | 7.718 | 7.728 | 7,488,399 | -0.21(-2.61%) |
Jun 17, 2021 | 7.974 | 7.999 | 7.935 | 7.935 | 2,576,631 | -0.05(-0.62%) |
Jun 16, 2021 | 8.063 | 8.063 | 7.925 | 7.984 | 2,348,558 | -0.08(-0.98%) |
Jun 15, 2021 | 8.132 | 8.142 | 8.023 | 8.063 | 1,809,303 | -0.07(-0.85%) |
Jun 14, 2021 | 8.181 | 8.196 | 8.112 | 8.132 | 1,334,587 | -0.02(-0.24%) |
Jun 11, 2021 | 8.122 | 8.151 | 8.078 | 8.151 | 1,579,538 | +0.03(+0.36%) |
Jun 10, 2021 | 8.092 | 8.132 | 8.073 | 8.122 | 832,690 | +0.08(+0.98%) |
Jun 09, 2021 | 8.043 | 8.073 | 7.999 | 8.043 | 1,770,629 | -0.04(-0.49%) |
Jun 08, 2021 | 8.073 | 8.092 | 8.053 | 8.082 | 678,595 | +0.01(+0.12%) |
Jun 07, 2021 | 8.023 | 8.073 | 8.013 | 8.073 | 1,109,983 | +0.10(+1.24%) |
Jun 04, 2021 | 7.974 | 7.984 | 7.944 | 7.974 | 800,953 | +0.08(+1.00%) |
Jun 03, 2021 | 7.905 | 7.915 | 7.846 | 7.895 | 3,058,961 | -0.10(-1.23%) |
Jun 02, 2021 | 7.885 | 8.013 | 7.875 | 7.994 | 2,498,375 | +0.10(+1.25%) |
Jun 01, 2021 | 7.856 | 7.895 | 7.806 | 7.895 | 1,219,578 | +0.08(+1.01%) |
May 28, 2021 | 7.816 | 7.866 | 7.787 | 7.816 | 1,306,375 | +0.01(+0.13%) |
May 27, 2021 | 7.816 | 7.861 | 7.787 | 7.806 | 2,033,889 | +0.09(+1.15%) |
May 26, 2021 | 7.678 | 7.728 | 7.664 | 7.718 | 1,268,109 | +0.22(+2.89%) |
May 25, 2021 | 7.550 | 7.629 | 7.501 | 7.501 | 995,144 | -0.03(-0.39%) |
May 24, 2021 | 7.471 | 7.530 | 7.457 | 7.530 | 719,134 | +0.10(+1.33%) |
May 21, 2021 | 7.471 | 7.501 | 7.412 | 7.432 | 1,010,372 | -0.02(-0.26%) |
May 20, 2021 | 7.324 | 7.461 | 7.324 | 7.452 | 1,096,035 | +0.09(+1.20%) |
May 19, 2021 | 7.383 | 7.393 | 7.319 | 7.363 | 1,881,391 | +0.02(+0.27%) |
May 18, 2021 | 7.274 | 7.412 | 7.274 | 7.343 | 1,321,421 | +0.14(+1.92%) |
May 17, 2021 | 7.225 | 7.255 | 7.181 | 7.205 | 1,362,603 | -0.08(-1.08%) |
May 14, 2021 | 7.235 | 7.294 | 7.186 | 7.284 | 871,452 | +0.04(+0.54%) |
May 13, 2021 | 7.195 | 7.304 | 7.176 | 7.245 | 1,778,730 | +0.06(+0.82%) |
May 12, 2021 | 7.304 | 7.319 | 7.156 | 7.186 | 2,159,112 | -0.26(-3.44%) |
May 11, 2021 | 7.412 | 7.511 | 7.393 | 7.442 | 2,579,074 | -0.05(-0.66%) |
May 10, 2021 | 7.501 | 7.580 | 7.491 | 7.491 | 3,036,311 | +0.04(+0.53%) |
May 07, 2021 | 7.471 | 7.491 | 7.417 | 7.452 | 1,927,301 | +0.04(+0.53%) |
May 06, 2021 | 7.353 | 7.422 | 7.264 | 7.412 | 3,485,545 | +0.28(+3.87%) |
May 05, 2021 | 7.166 | 7.205 | 7.107 | 7.136 | 946,626 | +0.11(+1.54%) |
May 04, 2021 | 7.018 | 7.028 | 6.969 | 7.028 | 898,197 | -0.07(-0.97%) |
May 03, 2021 | 7.067 | 7.102 | 7.038 | 7.097 | 1,258,954 | +0.04(+0.56%) |
Apr 30, 2021 | 7.215 | 7.250 | 7.057 | 7.057 | 2,135,509 | -0.15(-2.05%) |
Apr 29, 2021 | 7.166 | 7.215 | 7.117 | 7.205 | 938,066 | +0.10(+1.39%) |
Apr 28, 2021 | 7.156 | 7.186 | 7.087 | 7.107 | 1,814,238 | -0.01(-0.14%) |
Apr 27, 2021 | 7.107 | 7.136 | 7.077 | 7.117 | 788,565 | +0.03(+0.42%) |
Apr 26, 2021 | 7.097 | 7.097 | 7.062 | 7.087 | 721,470 | +0.02(+0.28%) |
Apr 23, 2021 | 7.028 | 7.067 | 7.003 | 7.067 | 1,258,641 | +0.00(+0.00%) |
Apr 22, 2021 | 7.067 | 7.117 | 7.043 | 7.067 | 1,691,407 | +0.16(+2.28%) |
Apr 21, 2021 | 6.831 | 6.919 | 6.801 | 6.910 | 2,018,269 | +0.05(+0.72%) |
Apr 20, 2021 | 6.801 | 6.870 | 6.732 | 6.860 | 1,204,643 | +0.00(+0.00%) |
Apr 19, 2021 | 6.880 | 6.919 | 6.821 | 6.860 | 1,303,651 | +0.00(+0.00%) |
Apr 16, 2021 | 6.860 | 6.978 | 6.821 | 6.860 | 2,711,668 | +0.39(+6.10%) |
Apr 15, 2021 | 6.239 | 6.466 | 6.239 | 6.466 | 2,895,477 | +0.45(+7.54%) |
Apr 14, 2021 | 6.200 | 6.259 | 6.003 | 6.013 | 2,713,186 | -0.16(-2.56%) |
Apr 13, 2021 | 6.210 | 6.220 | 6.131 | 6.170 | 2,622,632 | -0.12(-1.88%) |
Apr 12, 2021 | 6.367 | 6.427 | 6.279 | 6.289 | 1,295,008 | -0.34(-5.06%) |
Apr 09, 2021 | 6.574 | 6.624 | 6.545 | 6.624 | 1,322,861 | +0.13(+1.97%) |
Apr 08, 2021 | 6.505 | 6.545 | 6.466 | 6.496 | 1,383,439 | +0.05(+0.76%) |
Apr 07, 2021 | 6.496 | 6.496 | 6.397 | 6.446 | 1,506,574 | +0.01(+0.15%) |
Apr 06, 2021 | 6.407 | 6.476 | 6.407 | 6.436 | 1,022,731 | -0.01(-0.15%) |
Apr 05, 2021 | 6.505 | 6.505 | 6.412 | 6.446 | 984,616 | +0.04(+0.62%) |
Apr 01, 2021 | 6.318 | 6.417 | 6.318 | 6.407 | 1,810,754 | +0.16(+2.52%) |
Mar 31, 2021 | 6.289 | 6.328 | 6.249 | 6.249 | 1,850,748 | -0.05(-0.78%) |
Mar 30, 2021 | 6.308 | 6.308 | 6.229 | 6.298 | 1,757,258 | +0.10(+1.59%) |
Mar 29, 2021 | 6.308 | 6.348 | 6.200 | 6.200 | 2,192,651 | -0.12(-1.87%) |
Mar 26, 2021 | 6.210 | 6.328 | 6.210 | 6.318 | 2,374,738 | +0.15(+2.40%) |
Mar 25, 2021 | 6.141 | 6.190 | 6.082 | 6.170 | 1,998,399 | -0.08(-1.26%) |
Mar 24, 2021 | 6.279 | 6.279 | 6.190 | 6.249 | 1,846,570 | -0.04(-0.63%) |
Mar 23, 2021 | 6.348 | 6.372 | 6.279 | 6.289 | 1,210,820 | -0.08(-1.24%) |
Mar 22, 2021 | 6.338 | 6.387 | 6.308 | 6.367 | 987,213 | +0.08(+1.25%) |
Mar 19, 2021 | 6.259 | 6.348 | 6.220 | 6.289 | 2,072,912 | +0.09(+1.43%) |
Mar 18, 2021 | 6.298 | 6.298 | 6.180 | 6.200 | 1,928,171 | -0.20(-3.08%) |
Mar 17, 2021 | 6.387 | 6.407 | 6.279 | 6.397 | 1,761,898 | -0.15(-2.26%) |
Mar 16, 2021 | 6.476 | 6.565 | 6.476 | 6.545 | 2,444,926 | +0.08(+1.22%) |
Mar 15, 2021 | 6.456 | 6.466 | 6.402 | 6.466 | 1,229,976 | +0.02(+0.31%) |
Mar 12, 2021 | 6.486 | 6.505 | 6.387 | 6.446 | 1,357,153 | -0.19(-2.82%) |
Mar 11, 2021 | 6.456 | 6.663 | 6.456 | 6.634 | 2,704,449 | +0.18(+2.75%) |
Mar 10, 2021 | 6.427 | 6.466 | 6.382 | 6.456 | 1,748,625 | +0.07(+1.08%) |
Mar 09, 2021 | 6.229 | 6.417 | 6.229 | 6.387 | 2,423,660 | +0.25(+4.01%) |
Mar 08, 2021 | 6.239 | 6.249 | 6.121 | 6.141 | 1,404,923 | -0.15(-2.35%) |
Mar 05, 2021 | 6.239 | 6.289 | 6.121 | 6.289 | 2,532,500 | -0.06(-0.93%) |
Mar 04, 2021 | 6.446 | 6.594 | 6.298 | 6.348 | 3,043,790 | -0.03(-0.46%) |
Mar 03, 2021 | 6.496 | 6.505 | 6.348 | 6.377 | 2,515,726 | +0.00(+0.00%) |
Mar 02, 2021 | 6.427 | 6.456 | 6.367 | 6.377 | 1,776,473 | +0.08(+1.25%) |
Mar 01, 2021 | 6.170 | 6.308 | 6.121 | 6.298 | 2,056,595 | +0.26(+4.24%) |
Feb 26, 2021 | 6.101 | 6.146 | 6.014 | 6.042 | 3,045,046 | -0.13(-2.08%) |
Feb 25, 2021 | 6.298 | 6.308 | 6.151 | 6.170 | 2,074,412 | -0.11(-1.73%) |
Feb 24, 2021 | 6.259 | 6.298 | 6.210 | 6.279 | 2,137,996 | +0.07(+1.11%) |
Feb 23, 2021 | 6.241 | 6.261 | 6.077 | 6.210 | 3,094,697 | -0.14(-2.17%) |
Feb 22, 2021 | 6.348 | 6.358 | 6.308 | 6.348 | 1,900,888 | -0.12(-1.83%) |
Feb 19, 2021 | 6.446 | 6.515 | 6.427 | 6.466 | 1,647,109 | -0.02(-0.30%) |
Feb 18, 2021 | 6.436 | 6.496 | 6.397 | 6.486 | 1,919,546 | +0.09(+1.39%) |
Feb 17, 2021 | 6.427 | 6.446 | 6.377 | 6.397 | 1,680,636 | -0.09(-1.37%) |
Feb 16, 2021 | 6.555 | 6.584 | 6.446 | 6.486 | 1,784,409 | -0.15(-2.23%) |
Feb 12, 2021 | 6.594 | 6.643 | 6.555 | 6.634 | 1,604,599 | +0.11(+1.66%) |
Feb 11, 2021 | 6.505 | 6.555 | 6.476 | 6.525 | 1,356,964 | +0.04(+0.61%) |
Feb 10, 2021 | 6.515 | 6.565 | 6.427 | 6.486 | 1,237,528 | -0.06(-0.90%) |
Feb 09, 2021 | 6.505 | 6.545 | 6.505 | 6.545 | 1,365,445 | +0.05(+0.76%) |
Feb 08, 2021 | 6.417 | 6.505 | 6.417 | 6.496 | 2,006,555 | +0.16(+2.49%) |
Feb 05, 2021 | 6.338 | 6.358 | 6.318 | 6.338 | 1,260,162 | -0.02(-0.31%) |
Feb 04, 2021 | 6.377 | 6.407 | 6.308 | 6.358 | 1,629,614 | -0.04(-0.62%) |
Feb 03, 2021 | 6.417 | 6.436 | 6.397 | 6.397 | 2,194,206 | +0.04(+0.62%) |
Feb 02, 2021 | 6.348 | 6.397 | 6.298 | 6.358 | 1,636,654 | +0.08(+1.26%) |
Feb 01, 2021 | 6.190 | 6.289 | 6.131 | 6.279 | 2,273,808 | +0.22(+3.58%) |
Jan 29, 2021 | 6.239 | 6.269 | 6.062 | 6.062 | 4,404,229 | -0.35(-5.53%) |
Jan 28, 2021 | 6.407 | 6.466 | 6.338 | 6.417 | 2,640,799 | -0.10(-1.51%) |
Jan 27, 2021 | 6.387 | 6.614 | 6.387 | 6.515 | 4,266,696 | +0.13(+2.01%) |
Jan 26, 2021 | 6.348 | 6.397 | 6.318 | 6.387 | 2,042,133 | +0.04(+0.62%) |
Jan 25, 2021 | 6.367 | 6.397 | 6.274 | 6.348 | 2,294,176 | -0.11(-1.68%) |
Jan 22, 2021 | 6.397 | 6.466 | 6.387 | 6.456 | 2,064,999 | -0.02(-0.25%) |
Jan 21, 2021 | 6.453 | 6.482 | 6.374 | 6.472 | 2,497,056 | +0.01(+0.15%) |
Jan 20, 2021 | 6.354 | 6.472 | 6.354 | 6.462 | 2,717,853 | +0.24(+3.79%) |
Jan 19, 2021 | 6.246 | 6.246 | 6.167 | 6.226 | 2,805,945 | -0.06(-0.94%) |
Jan 15, 2021 | 6.315 | 6.315 | 6.221 | 6.285 | 2,523,236 | -0.14(-2.14%) |
Jan 14, 2021 | 6.384 | 6.610 | 6.364 | 6.423 | 2,762,079 | +0.08(+1.24%) |
Jan 13, 2021 | 6.502 | 6.531 | 6.246 | 6.344 | 3,074,402 | -0.07(-1.07%) |
Jan 12, 2021 | 6.472 | 6.521 | 6.374 | 6.413 | 3,167,858 | +0.14(+2.19%) |
Jan 11, 2021 | 6.315 | 6.344 | 6.266 | 6.275 | 2,544,491 | +0.08(+1.27%) |
Jan 08, 2021 | 6.138 | 6.216 | 6.113 | 6.197 | 2,543,671 | +0.33(+5.70%) |
Jan 07, 2021 | 5.902 | 5.912 | 5.813 | 5.862 | 1,834,882 | -0.11(-1.81%) |
Jan 06, 2021 | 5.774 | 6.020 | 5.744 | 5.971 | 4,022,742 | +0.19(+3.23%) |
Jan 05, 2021 | 5.784 | 5.862 | 5.764 | 5.784 | 2,858,661 | +0.15(+2.62%) |
Jan 04, 2021 | 5.685 | 5.715 | 5.577 | 5.636 | 1,937,177 | +0.08(+1.42%) |
Dec 31, 2020 | 5.557 | 5.557 | 5.557 | 685,148 | +0.01(+0.18%) | |
Dec 30, 2020 | 5.538 | 5.557 | 5.498 | 5.548 | 685,148 | +0.05(+0.89%) |
Dec 29, 2020 | 5.489 | 5.548 | 5.489 | 5.498 | 790,726 | +0.01(+0.18%) |
Dec 28, 2020 | 5.518 | 5.543 | 5.449 | 5.489 | 1,312,665 | -0.02(-0.36%) |
Dec 24, 2020 | 5.518 | 5.528 | 5.469 | 5.508 | 510,970 | +0.02(+0.36%) |
Dec 23, 2020 | 5.587 | 5.646 | 5.479 | 5.489 | 2,035,771 | +0.10(+1.82%) |
Dec 22, 2020 | 5.272 | 5.410 | 5.262 | 5.390 | 1,969,740 | +0.22(+4.18%) |
Dec 21, 2020 | 5.194 | 5.194 | 4.967 | 5.174 | 1,809,503 | -0.14(-2.59%) |
Dec 18, 2020 | 5.380 | 5.420 | 5.272 | 5.312 | 3,488,448 | -0.04(-0.74%) |
Dec 17, 2020 | 5.312 | 5.430 | 5.312 | 5.351 | 2,118,942 | +0.06(+1.12%) |
Dec 16, 2020 | 5.331 | 5.351 | 5.228 | 5.292 | 2,188,272 | -0.03(-0.55%) |
Dec 15, 2020 | 5.233 | 5.321 | 5.174 | 5.321 | 1,750,775 | +0.16(+3.05%) |
Dec 14, 2020 | 5.194 | 5.213 | 5.164 | 5.164 | 1,464,871 | -0.06(-1.13%) |
Dec 11, 2020 | 5.203 | 5.243 | 5.189 | 5.223 | 638,561 | -0.01(-0.19%) |
Dec 10, 2020 | 5.194 | 5.282 | 5.174 | 5.233 | 1,489,289 | +0.01(+0.19%) |
Dec 09, 2020 | 5.282 | 5.331 | 5.184 | 5.223 | 2,105,662 | -0.07(-1.30%) |
Dec 08, 2020 | 5.272 | 5.341 | 5.272 | 5.292 | 1,138,697 | +0.04(+0.75%) |
Dec 07, 2020 | 5.213 | 5.262 | 5.203 | 5.253 | 1,273,362 | +0.02(+0.38%) |
Dec 04, 2020 | 5.213 | 5.253 | 5.189 | 5.233 | 1,205,142 | +0.05(+0.95%) |
Dec 03, 2020 | 5.233 | 5.243 | 5.174 | 5.184 | 1,432,676 | -0.10(-1.86%) |
Dec 02, 2020 | 5.321 | 5.410 | 5.272 | 5.282 | 2,726,325 | +0.14(+2.68%) |
Dec 01, 2020 | 5.134 | 5.174 | 5.115 | 5.144 | 1,034,791 | +0.08(+1.55%) |
Nov 30, 2020 | 5.026 | 5.085 | 4.967 | 5.066 | 1,477,991 | +0.05(+0.98%) |
Nov 27, 2020 | 4.977 | 5.026 | 4.967 | 5.016 | 608,976 | +0.02(+0.39%) |
Nov 25, 2020 | 4.997 | 5.007 | 4.948 | 4.997 | 596,979 | -0.05(-0.97%) |
Nov 24, 2020 | 5.046 | 5.046 | 5.007 | 5.046 | 875,872 | +0.01(+0.20%) |
Nov 23, 2020 | 5.066 | 5.085 | 5.007 | 5.036 | 1,161,094 | +0.06(+1.19%) |
Nov 20, 2020 | 4.957 | 5.007 | 4.953 | 4.977 | 1,046,036 | +0.07(+1.40%) |
Nov 19, 2020 | 4.957 | 4.967 | 4.898 | 4.908 | 977,749 | -0.07(-1.38%) |
Nov 18, 2020 | 4.987 | 4.997 | 4.949 | 4.977 | 1,006,152 | -0.02(-0.39%) |
Nov 17, 2020 | 5.016 | 5.021 | 4.967 | 4.997 | 909,998 | -0.02(-0.39%) |
Nov 16, 2020 | 4.967 | 5.016 | 4.948 | 5.016 | 748,371 | +0.04(+0.79%) |
Nov 13, 2020 | 4.918 | 4.987 | 4.893 | 4.977 | 1,006,895 | +0.09(+1.81%) |
Nov 12, 2020 | 4.957 | 4.957 | 4.879 | 4.889 | 976,378 | -0.09(-1.78%) |
Nov 11, 2020 | 4.908 | 4.997 | 4.881 | 4.977 | 1,242,232 | +0.14(+2.85%) |
Nov 10, 2020 | 4.948 | 4.948 | 4.800 | 4.839 | 1,605,380 | -0.16(-3.15%) |
Nov 09, 2020 | 5.164 | 5.194 | 4.977 | 4.997 | 1,078,224 | -0.03(-0.59%) |
Nov 06, 2020 | 5.007 | 5.056 | 4.997 | 5.026 | 1,135,603 | -0.02(-0.39%) |
Nov 05, 2020 | 4.967 | 5.075 | 4.938 | 5.046 | 2,416,323 | +0.14(+2.81%) |
Nov 04, 2020 | 4.859 | 4.918 | 4.830 | 4.908 | 1,014,518 | +0.14(+2.89%) |
Nov 03, 2020 | 4.721 | 4.800 | 4.702 | 4.771 | 1,482,348 | +0.08(+1.68%) |
Nov 02, 2020 | 4.731 | 4.735 | 4.682 | 4.692 | 1,030,680 | -0.07(-1.45%) |
Oct 30, 2020 | 4.790 | 4.820 | 4.712 | 4.761 | 1,937,439 | -0.03(-0.62%) |
Oct 29, 2020 | 4.800 | 4.800 | 4.751 | 4.790 | 1,675,847 | +0.04(+0.83%) |
Oct 28, 2020 | 4.771 | 4.790 | 4.731 | 4.751 | 1,721,454 | -0.08(-1.63%) |
Oct 27, 2020 | 4.830 | 4.859 | 4.780 | 4.830 | 1,585,764 | -0.02(-0.41%) |
Oct 26, 2020 | 4.869 | 4.889 | 4.839 | 4.849 | 1,516,643 | -0.11(-2.18%) |
Oct 23, 2020 | 4.918 | 4.967 | 4.902 | 4.957 | 1,296,845 | +0.02(+0.40%) |
Oct 22, 2020 | 4.938 | 4.967 | 4.918 | 4.938 | 1,773,457 | +0.02(+0.40%) |
Oct 21, 2020 | 4.928 | 4.957 | 4.918 | 4.918 | 1,853,588 | -0.05(-0.99%) |
Oct 20, 2020 | 4.948 | 4.997 | 4.928 | 4.967 | 1,897,232 | +0.07(+1.41%) |
Oct 19, 2020 | 4.928 | 4.967 | 4.898 | 4.898 | 1,503,815 | -0.03(-0.60%) |
Oct 16, 2020 | 4.898 | 4.948 | 4.898 | 4.928 | 1,474,556 | -0.02(-0.40%) |
Oct 15, 2020 | 4.918 | 4.987 | 4.889 | 4.948 | 2,307,018 | -0.08(-1.57%) |
Oct 14, 2020 | 4.997 | 5.075 | 4.967 | 5.026 | 2,403,587 | -0.18(-3.40%) |
Oct 13, 2020 | 5.253 | 5.292 | 5.085 | 5.203 | 3,313,665 | -0.12(-2.22%) |
Oct 12, 2020 | 5.361 | 5.371 | 5.302 | 5.321 | 2,222,686 | +0.01(+0.19%) |
Oct 09, 2020 | 5.331 | 5.408 | 5.302 | 5.312 | 3,308,805 | +0.17(+3.25%) |
Oct 08, 2020 | 5.194 | 5.233 | 5.090 | 5.144 | 2,696,276 | +0.26(+5.23%) |
Oct 07, 2020 | 4.849 | 4.967 | 4.790 | 4.889 | 3,817,769 | +0.21(+4.41%) |
Oct 06, 2020 | 4.790 | 4.810 | 4.662 | 4.682 | 3,037,685 | -0.14(-2.86%) |
Oct 05, 2020 | 4.859 | 4.879 | 4.800 | 4.820 | 3,115,693 | +0.27(+5.83%) |
Oct 02, 2020 | 4.574 | 4.584 | 4.544 | 4.554 | 1,476,894 | -0.05(-1.07%) |
Oct 01, 2020 | 4.653 | 4.653 | 4.569 | 4.603 | 1,382,873 | -0.02(-0.43%) |
Sep 30, 2020 | 4.643 | 4.687 | 4.623 | 4.623 | 2,077,043 | +0.06(+1.29%) |
Sep 29, 2020 | 4.564 | 4.613 | 4.554 | 4.564 | 1,782,519 | -0.03(-0.64%) |
Sep 28, 2020 | 4.613 | 4.643 | 4.554 | 4.593 | 1,545,138 | -0.06(-1.27%) |
Sep 25, 2020 | 4.613 | 4.672 | 4.603 | 4.653 | 1,462,356 | +0.14(+3.05%) |
Sep 24, 2020 | 4.564 | 4.574 | 4.495 | 4.515 | 1,764,496 | -0.13(-2.75%) |
Sep 23, 2020 | 4.692 | 4.702 | 4.638 | 4.643 | 1,598,579 | -0.04(-0.84%) |
Sep 22, 2020 | 4.662 | 4.721 | 4.623 | 4.682 | 1,930,666 | +0.03(+0.63%) |
Sep 21, 2020 | 4.662 | 4.672 | 4.593 | 4.653 | 944,940 | -0.02(-0.42%) |
Sep 18, 2020 | 4.790 | 4.839 | 4.672 | 4.672 | 2,850,802 | -0.08(-1.66%) |
Sep 17, 2020 | 4.613 | 4.810 | 4.593 | 4.751 | 2,494,078 | +0.11(+2.33%) |
Sep 16, 2020 | 4.653 | 4.672 | 4.613 | 4.643 | 793,920 | +0.07(+1.51%) |
Sep 15, 2020 | 4.564 | 4.613 | 4.530 | 4.574 | 1,303,005 | +0.04(+0.87%) |
Sep 14, 2020 | 4.515 | 4.549 | 4.471 | 4.534 | 2,169,580 | +0.18(+4.06%) |
Sep 11, 2020 | 4.328 | 4.407 | 4.328 | 4.357 | 1,289,830 | +0.10(+2.31%) |
Sep 10, 2020 | 4.318 | 4.338 | 4.230 | 4.259 | 695,408 | -0.02(-0.46%) |
Sep 09, 2020 | 4.279 | 4.318 | 4.239 | 4.279 | 1,147,829 | +0.07(+1.64%) |
Sep 08, 2020 | 4.239 | 4.269 | 4.190 | 4.210 | 674,487 | -0.03(-0.70%) |
Sep 04, 2020 | 4.210 | 4.239 | 4.151 | 4.239 | 1,072,977 | +0.01(+0.23%) |
Sep 03, 2020 | 4.328 | 4.338 | 4.200 | 4.230 | 1,096,662 | -0.03(-0.69%) |
Sep 02, 2020 | 4.239 | 4.308 | 4.220 | 4.259 | 773,975 | +0.05(+1.17%) |